NSE:SERVOTECH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	95.80	96.78	93.01	95.64	95.64	-1.72%	882,979
Jul 23, 2026	100.27	100.88	96.67	97.31	97.31	-2.62%	930,474
Jul 22, 2026	100.70	105.11	99.50	99.93	99.93	-0.55%	4,003,512
Jul 21, 2026	100.00	102.05	98.62	100.48	100.48	0.54%	802,656
Jul 20, 2026	100.77	100.90	97.68	99.94	99.94	0.14%	689,731
Jul 17, 2026	100.00	102.50	97.68	99.80	99.80	2.95%	2,800,913
Jul 16, 2026	95.86	97.40	95.00	96.94	96.94	1.23%	534,060
Jul 15, 2026	95.70	97.10	95.15	95.76	95.76	0.19%	360,019
Jul 14, 2026	96.90	97.00	95.34	95.58	95.58	-1.72%	453,231
Jul 13, 2026	98.00	98.10	92.48	97.25	97.25	-1.68%	670,702
Jul 10, 2026	100.15	100.89	98.60	98.91	98.91	-0.70%	566,735
Jul 9, 2026	96.35	101.73	96.35	99.61	99.61	3.89%	860,300
Jul 8, 2026	98.50	98.98	94.56	95.88	95.88	-4.00%	807,785
Jul 7, 2026	102.99	103.65	98.50	99.87	99.87	-2.89%	822,014
Jul 6, 2026	101.45	105.25	100.11	102.84	102.84	1.45%	1,198,532
Jul 3, 2026	102.45	102.98	100.70	101.37	101.37	-0.19%	674,994
Jul 2, 2026	101.00	103.50	99.31	101.56	101.56	1.17%	945,246
Jul 1, 2026	102.90	102.99	99.51	100.39	100.39	-0.72%	696,144
Jun 30, 2026	97.00	103.30	97.00	101.12	101.12	5.66%	1,990,657
Jun 29, 2026	98.10	98.70	95.28	95.70	95.70	-2.79%	845,476
Jun 25, 2026	99.10	101.79	97.92	98.45	98.45	-0.16%	1,197,801
Jun 24, 2026	100.20	100.95	98.25	98.61	98.61	-1.08%	515,204
Jun 23, 2026	102.99	103.25	99.10	99.69	99.69	-3.06%	931,435
Jun 22, 2026	102.00	104.88	101.30	102.84	102.84	1.15%	1,233,438
Jun 19, 2026	101.20	103.50	100.61	101.67	101.67	-0.18%	1,252,851
Jun 18, 2026	103.90	104.24	101.20	101.85	101.85	-0.94%	836,109
Jun 17, 2026	103.75	104.75	102.52	102.82	102.82	-1.39%	906,724
Jun 16, 2026	103.94	106.18	102.50	104.27	104.27	0.51%	1,368,887
Jun 15, 2026	104.10	107.40	102.80	103.74	103.74	1.18%	1,383,432
Jun 12, 2026	98.10	103.65	98.01	102.53	102.53	6.59%	1,966,308
Jun 11, 2026	99.70	99.70	95.51	96.19	96.19	-3.64%	1,329,887
Jun 10, 2026	102.72	103.99	99.13	99.82	99.82	-3.56%	936,916
Jun 9, 2026	100.10	104.00	100.10	103.51	103.51	3.85%	1,421,288
Jun 8, 2026	103.40	106.30	99.00	99.67	99.67	-4.40%	2,292,384
Jun 5, 2026	111.46	112.15	103.45	104.26	104.26	-6.11%	2,887,148
Jun 4, 2026	111.90	114.90	108.10	111.05	111.05	-1.06%	4,688,455
Jun 3, 2026	104.50	115.80	102.20	112.24	112.24	11.23%	13,559,350
Jun 2, 2026	98.50	102.44	94.84	100.91	100.91	2.59%	4,019,971
Jun 1, 2026	98.25	102.20	96.36	98.36	98.36	0.87%	3,209,399
May 29, 2026	93.19	101.75	92.32	97.51	97.51	4.64%	5,375,812
May 27, 2026	94.20	94.87	92.80	93.19	93.19	-1.07%	609,917
May 26, 2026	95.60	95.88	93.65	94.20	94.20	-1.19%	769,203
May 25, 2026	94.12	98.50	93.95	95.33	95.33	2.73%	1,842,034
May 22, 2026	94.01	96.00	92.50	92.80	92.80	-1.44%	1,264,135
May 21, 2026	93.00	96.60	92.81	94.16	94.16	1.49%	1,543,129
May 20, 2026	90.70	94.34	89.31	92.78	92.78	1.84%	1,465,009
May 19, 2026	88.50	91.99	88.50	91.10	91.10	3.70%	1,164,245
May 18, 2026	84.06	89.27	84.06	87.85	87.85	-5.74%	1,897,871
May 15, 2026	95.75	95.75	92.56	93.20	93.20	-2.66%	772,313
May 14, 2026	95.75	97.95	94.50	95.75	95.75	1.25%	1,654,220